Skip to main content
JDC Group AG (ETR:JDC)
Germany flag Germany · Delayed Price · Currency is EUR
22.70
0.00 (0.00%)
Apr 29, 2026, 9:06 AM CET

JDC Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8022.8022.5022.7022.70-0.87%488
Apr 27, 202623.0023.0022.7022.9022.90-600
Apr 24, 202622.8023.0022.5022.9022.901.78%3,988
Apr 23, 202622.5023.4022.5022.5022.500.45%7,385
Apr 22, 202622.4022.4022.1022.4022.40-11,878
Apr 21, 202622.3022.4022.2022.4022.400.45%7,459
Apr 20, 202622.4022.4022.2022.3022.30-0.45%3,813
Apr 17, 202622.2022.4022.2022.4022.401.36%11,620
Apr 16, 202621.9022.2021.8022.1022.102.79%33,192
Apr 15, 202621.4021.7021.4021.5021.500.94%1,735
Apr 14, 202621.5021.5021.1021.3021.30-0.93%777
Apr 13, 202621.3021.5021.3021.5021.50-1,671
Apr 10, 202620.9021.7020.7021.5021.502.87%3,615
Apr 9, 202620.3021.1020.3020.9020.902.45%7,013
Apr 8, 202621.1021.1020.4020.4020.40-0.49%11,323
Apr 7, 202621.2021.7020.5020.5020.50-4.65%17,807
Apr 2, 202621.6021.6021.2021.5021.50-0.92%2,106
Apr 1, 202621.9022.1021.7021.7021.700.46%1,427
Mar 31, 202621.6021.8021.5021.6021.600.47%3,442
Mar 30, 202621.8021.8021.4021.5021.50-0.92%8,216
Mar 27, 202622.3022.3021.7021.7021.70-1.81%4,584
Mar 26, 202622.0022.5022.0022.1022.100.45%2,915
Mar 25, 202621.4022.0021.4022.0022.002.33%8,338
Mar 24, 202621.6021.9021.2021.5021.50-0.92%2,633
Mar 23, 202621.7022.0020.6021.7021.70-1.36%13,533
Mar 20, 202622.3022.4021.5022.0022.00-0.90%6,273
Mar 19, 202622.0022.6021.5022.2022.20-0.45%23,401
Mar 18, 202621.6022.9021.3022.3022.303.72%39,602
Mar 17, 202621.7021.9021.4021.5021.50-1.38%30,046
Mar 16, 202622.3022.5021.8021.8021.80-3.11%71,840
Mar 13, 202623.3023.3022.4022.5022.50-3.43%53,723
Mar 12, 202624.6024.6023.3023.3023.30-7.54%8,631
Mar 11, 202625.9026.6025.0025.2025.20-23,641
Mar 10, 202624.0025.4023.8025.2025.205.44%9,905
Mar 9, 202624.0024.4023.9023.9023.90-1.65%271
Mar 6, 202624.8024.8024.1024.3024.30-3.57%2,524
Mar 5, 202624.8025.2024.8025.2025.201.20%420
Mar 4, 202624.5025.0024.3024.9024.900.81%960
Mar 3, 202624.6024.9024.4024.7024.70-1.20%1,871
Mar 2, 202624.6026.0024.6025.0025.003.73%6,182
Feb 27, 202622.7024.4022.3024.1024.106.17%24,216
Feb 26, 202622.6022.9022.5022.7022.700.44%4,369
Feb 25, 202623.3023.4022.6022.6022.60-2.16%3,777
Feb 24, 202623.2023.4022.7023.1023.10-0.43%4,917
Feb 23, 202623.5024.2023.2023.2023.200.87%4,544
Feb 20, 202622.2023.1022.1023.0023.004.07%14,083
Feb 19, 202621.4022.4021.3022.1022.103.27%23,025
Feb 18, 202622.3022.3020.7021.4021.40-4.04%78,088
Feb 17, 202623.5023.5022.2022.3022.30-5.91%22,989
Feb 16, 202623.4023.8023.4023.7023.70-0.84%814
Feb 13, 202624.1024.1023.4023.9023.90-1.65%4,163
Feb 12, 202625.4025.4024.2024.3024.30-3.95%12,959
Feb 11, 202625.7026.1025.3025.3025.30-1.56%5,170
Feb 10, 202625.1026.0025.1025.7025.703.63%1,274
Feb 9, 202624.2025.2024.2024.8024.803.33%8,575
Feb 6, 202624.3024.8023.5024.0024.00-2.83%7,164
Feb 5, 202625.0025.0024.5024.7024.70-8,699
Feb 4, 202624.5025.0024.4024.7024.701.65%3,219
Feb 3, 202624.7025.1024.3024.3024.30-1.62%1,635
Feb 2, 202625.5025.5024.5024.7024.70-3.52%6,360
Jan 30, 202624.7025.9024.7025.6025.602.40%2,665
Jan 29, 202624.4025.0024.4025.0025.001.63%4,276
Jan 28, 202624.5025.3024.5024.6024.60-5,098
Jan 27, 202626.1026.3024.6024.6024.60-5.75%8,556
Jan 26, 202625.9026.1025.5026.1026.100.77%8,718
Jan 23, 202625.7026.4025.6025.9025.901.17%3,567
Jan 22, 202626.0026.0025.3025.6025.60-1.92%2,966
Jan 21, 202626.1026.4026.1026.1026.101.56%1,038
Jan 20, 202626.3026.3025.7025.7025.70-2.28%1,280
Jan 19, 202627.3027.3026.3026.3026.30-4.01%2,395
Jan 16, 202627.4027.4027.4027.4027.40-241
Jan 15, 202627.3027.9027.3027.4027.40-0.36%1,988
Jan 14, 202627.5027.5027.0027.5027.501.48%1,404
Jan 13, 202627.3027.3027.1027.1027.10-2,523
Jan 12, 202627.6028.6027.1027.1027.10-1.81%3,002
Jan 9, 202627.0027.6026.8027.6027.604.55%19,954
Jan 8, 202627.1027.2026.3026.4026.40-4.00%8,060
Jan 7, 202627.0027.5026.8027.5027.504.56%6,600
Jan 6, 202626.7027.1026.0026.3026.30-0.75%5,233
Jan 5, 202625.8026.9025.8026.5026.503.52%6,125
Jan 2, 202625.4026.1025.4025.6025.600.39%5,315
Dec 30, 202524.8025.5024.8025.5025.502.41%3,173
Dec 29, 202524.5024.9024.1024.9024.900.81%7,122
Dec 23, 202525.0025.5024.6024.7024.70-1.59%4,512
Dec 22, 202525.3025.5024.8025.1025.10-1.57%3,041
Dec 19, 202525.2025.5025.2025.5025.50-1.16%5,680
Dec 18, 202525.5026.0025.5025.8025.80-0.77%294
Dec 17, 202525.7026.4025.7026.0026.001.17%2,500
Dec 16, 202525.6025.8025.6025.7025.70-205
Dec 15, 202526.1026.1025.5025.7025.70-0.39%1,689
Dec 12, 202525.7026.1025.6025.8025.80-1,515
Dec 11, 202525.9026.2025.8025.8025.80-0.39%1,576
Dec 10, 202526.7027.1025.9025.9025.90-1.15%2,649
Dec 9, 202528.2028.5026.0026.2026.20-7.09%3,679
Dec 8, 202528.1028.5027.9028.2028.200.71%1,031
Dec 5, 202527.5028.2027.5028.0028.002.94%5,399
Dec 4, 202526.4027.5026.4027.2027.204.21%3,936
Dec 3, 202526.1026.4026.0026.1026.100.38%1,193
Dec 2, 202526.6026.9026.0026.0026.00-3.70%2,683
Dec 1, 202526.4027.0026.3027.0027.003.45%3,289